日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/04/01 | 3.770 | 3.790 | 3.580 | 3.580 | 53,458,736 | 196,728,148 |
| 2026/03/02 | 4.300 | 4.400 | 3.600 | 3.700 | 1,040,698,781 | 4,162,795,124 |
| 2026/02/02 | 4.040 | 4.560 | 3.910 | 4.400 | 683,314,105 | 2,888,710,378 |
| 2026/01/05 | 4.050 | 4.270 | 3.980 | 4.060 | 769,924,142 | 3,148,989,740 |
| 2025/12/01 | 4.180 | 4.230 | 3.920 | 4.040 | 607,313,775 | 2,485,431,624 |
| 2025/11/03 | 4.180 | 4.690 | 4.070 | 4.200 | 1,160,509,701 | 4,972,784,068 |
| 2025/10/09 | 4.250 | 4.310 | 3.980 | 4.170 | 528,471,386 | 2,207,689,215 |
| 2025/09/01 | 4.530 | 4.840 | 4.150 | 4.260 | 1,201,198,029 | 5,339,325,238 |
| 2025/08/01 | 4.280 | 4.910 | 4.190 | 4.530 | 1,443,370,723 | 6,462,692,412 |
| 2025/07/01 | 4.250 | 4.630 | 4.160 | 4.240 | 1,169,858,838 | 5,053,790,180 |
| 2025/06/03 | 4.120 | 4.620 | 3.980 | 4.250 | 1,205,965,136 | 5,116,307,089 |
| 2025/05/06 | 4.190 | 4.500 | 4.080 | 4.130 | 643,534,685 | 2,718,934,044 |
| 2025/04/01 | 4.770 | 4.800 | 3.680 | 4.190 | 1,061,252,232 | 4,627,059,731 |
| 2025/03/03 | 5.870 | 6.100 | 4.590 | 4.870 | 1,830,797,754 | 9,808,498,967 |
| 2025/02/05 | 4.700 | 6.100 | 4.680 | 5.920 | 2,202,086,185 | 11,781,161,089 |
| 2025/01/02 | 5.130 | 5.350 | 4.270 | 4.680 | 1,310,693,124 | 6,366,691,849 |
| 2024/12/02 | 6.080 | 7.470 | 5.090 | 5.130 | 2,895,631,501 | 17,207,290,194 |
| 2024/11/01 | 7.450 | 9.360 | 5.600 | 6.090 | 5,559,818,149 | 39,613,704,311 |
| 2024/10/07 | 2.740 | 7.140 | 2.680 | 7.140 | 7,516,014,872 | 37,016,373,244 |
| 2024/09/02 | 2.280 | 3.160 | 2.160 | 3.160 | 527,702,709 | 1,419,520,287 |
| 2024/08/01 | 2.340 | 2.460 | 2.170 | 2.290 | 394,502,850 | 913,274,097 |
| 2024/07/01 | 2.190 | 2.380 | 2.150 | 2.340 | 328,270,783 | 743,533,323 |
| 2024/06/03 | 2.690 | 2.690 | 2.180 | 2.200 | 377,969,387 | 922,245,304 |
| 2024/05/06 | 2.870 | 2.930 | 2.660 | 2.690 | 362,848,145 | 1,011,439,204 |
| 2024/04/01 | 3.270 | 3.370 | 2.690 | 2.850 | 671,407,511 | 2,044,435,870 |
| 2024/03/01 | 3.200 | 3.330 | 3.080 | 3.270 | 636,776,751 | 2,050,421,138 |
| 2024/02/01 | 3.130 | 3.370 | 2.530 | 3.200 | 671,228,355 | 2,052,280,695 |
| 2024/01/02 | 3.750 | 3.880 | 3.130 | 3.130 | 649,814,346 | 2,256,480,316 |
| 2023/12/01 | 3.940 | 4.010 | 3.610 | 3.750 | 431,367,816 | 1,651,060,315 |
| 2023/11/01 | 4.260 | 4.370 | 3.900 | 3.940 | 780,173,373 | 3,212,363,863 |
| 2023/10/09 | 3.920 | 4.390 | 3.880 | 4.230 | 1,167,853,278 | 4,794,037,706 |
| 2023/09/01 | 3.740 | 4.200 | 3.650 | 3.980 | 1,259,665,613 | 4,903,248,398 |
| 2023/08/01 | 3.690 | 4.300 | 3.430 | 3.720 | 1,754,014,539 | 6,638,945,030 |
| 2023/07/03 | 3.480 | 3.740 | 3.410 | 3.710 | 641,859,474 | 2,301,066,214 |
| 2023/06/01 | 3.750 | 3.900 | 3.320 | 3.490 | 868,252,448 | 3,138,732,599 |
| 2023/05/04 | 3.460 | 3.800 | 3.410 | 3.750 | 683,847,439 | 2,465,270,017 |
| 2023/04/03 | 3.290 | 3.680 | 3.260 | 3.470 | 673,945,685 | 2,308,263,971 |
| 2023/03/01 | 3.320 | 3.530 | 3.210 | 3.310 | 613,452,182 | 2,050,463,918 |
| 2023/02/01 | 3.300 | 3.460 | 3.260 | 3.310 | 424,997,931 | 1,416,305,605 |
| 2023/01/03 | 3.070 | 3.330 | 3.050 | 3.300 | 250,362,386 | 798,030,105 |
| 2022/12/01 | 3.340 | 3.410 | 2.990 | 3.060 | 343,771,422 | 1,100,068,550 |
| 2022/11/01 | 3.150 | 3.450 | 3.140 | 3.320 | 396,705,101 | 1,295,242,154 |
| 2022/10/10 | 3.260 | 3.480 | 3.110 | 3.140 | 266,625,628 | 865,866,726 |
| 2022/09/01 | 3.810 | 3.840 | 3.230 | 3.250 | 337,055,887 | 1,190,649,920 |
| 2022/08/01 | 3.980 | 4.100 | 3.690 | 3.820 | 662,733,408 | 2,583,003,457 |
| 2022/07/01 | 3.920 | 4.220 | 3.800 | 3.990 | 777,013,862 | 3,094,457,705 |
| 2022/06/01 | 3.950 | 4.070 | 3.710 | 3.940 | 618,510,291 | 2,423,014,064 |
| 2022/05/05 | 3.640 | 4.180 | 3.560 | 3.950 | 782,855,291 | 3,000,292,902 |
| 2022/04/01 | 4.640 | 4.780 | 3.420 | 3.680 | 765,349,865 | 3,160,894,942 |
| 2022/03/01 | 5.180 | 5.380 | 4.320 | 4.640 | 1,309,963,320 | 6,392,621,001 |
| 2022/02/07 | 4.750 | 5.780 | 4.650 | 5.180 | 1,262,193,786 | 6,424,566,370 |
| 2022/01/04 | 5.380 | 5.750 | 4.510 | 4.670 | 1,392,804,163 | 7,071,963,137 |
| 2021/12/01 | 4.680 | 5.800 | 4.450 | 5.400 | 1,884,951,514 | 9,580,266,069 |
| 2021/11/01 | 4.160 | 4.780 | 4.000 | 4.690 | 1,030,075,139 | 4,540,056,175 |
| 2021/10/08 | 4.650 | 4.870 | 4.100 | 4.180 | 781,225,525 | 3,476,453,586 |
| 2021/09/01 | 4.260 | 5.250 | 4.180 | 4.590 | 1,832,240,594 | 8,373,339,514 |
| 2021/08/02 | 4.070 | 4.490 | 3.860 | 4.300 | 733,614,562 | 3,066,508,869 |
| 2021/07/01 | 4.140 | 4.510 | 3.900 | 4.100 | 976,925,103 | 4,066,450,741 |
| 2021/06/01 | 4.180 | 4.690 | 3.940 | 4.130 | 1,027,700,354 | 4,352,310,999 |
| 2021/05/06 | 4.050 | 4.300 | 3.900 | 4.200 | 700,551,000 | 2,881,015,987 |
| 2021/04/01 | 4.360 | 4.750 | 3.950 | 4.010 | 1,094,432,595 | 4,670,491,099 |
| 2021/03/01 | 4.160 | 5.370 | 3.880 | 4.460 | 2,401,729,382 | 10,729,726,014 |
| 2021/02/01 | 3.370 | 4.240 | 3.290 | 4.050 | 557,390,895 | 2,083,248,470 |
| 2021/01/04 | 3.620 | 3.750 | 3.150 | 3.460 | 458,846,123 | 1,603,667,199 |
| 2020/12/01 | 3.740 | 3.850 | 3.410 | 3.580 | 611,008,202 | 2,227,124,896 |
| 2020/11/02 | 4.130 | 4.580 | 3.630 | 3.730 | 860,639,485 | 3,457,619,130 |
| 2020/10/09 | 4.230 | 4.850 | 4.100 | 4.110 | 1,014,593,219 | 4,385,579,189 |
| 2020/09/01 | 3.900 | 6.500 | 3.800 | 4.120 | 3,111,294,109 | 14,249,727,019 |
| 2020/08/03 | 2.900 | 3.960 | 2.890 | 3.710 | 1,103,128,775 | 3,712,028,327 |
| 2020/07/01 | 2.690 | 3.100 | 2.680 | 2.850 | 502,652,921 | 1,422,507,766 |
| 2020/06/01 | 2.650 | 2.880 | 2.650 | 2.690 | 264,009,820 | 717,446,685 |
| 2020/05/06 | 2.860 | 2.940 | 2.640 | 2.660 | 161,350,280 | 447,747,027 |
| 2020/04/01 | 2.940 | 3.080 | 2.810 | 2.880 | 241,725,292 | 707,650,792 |
| 2020/03/02 | 3.150 | 3.560 | 2.900 | 2.940 | 562,699,224 | 1,765,468,815 |
| 2020/02/03 | 2.860 | 3.470 | 2.750 | 3.110 | 429,848,588 | 1,309,963,571 |
| 2020/01/02 | 3.450 | 3.600 | 3.130 | 3.180 | 244,115,379 | 815,345,365 |
| 2019/12/02 | 3.100 | 3.420 | 3.050 | 3.410 | 286,436,374 | 929,486,033 |
| 2019/11/01 | 3.380 | 3.440 | 3.020 | 3.100 | 182,687,650 | 590,994,547 |
| 2019/10/08 | 3.460 | 3.570 | 3.370 | 3.380 | 207,883,883 | 716,159,976 |
| 2019/09/02 | 3.450 | 3.840 | 3.410 | 3.420 | 469,200,802 | 1,656,278,831 |
| 2019/08/01 | 3.780 | 3.820 | 3.310 | 3.440 | 355,616,914 | 1,275,775,678 |
| 2019/07/01 | 4.160 | 4.480 | 3.690 | 3.850 | 705,667,729 | 2,854,425,963 |
| 2019/06/03 | 4.220 | 4.440 | 3.840 | 4.100 | 514,509,485 | 2,135,214,362 |
| 2019/05/06 | 4.600 | 4.620 | 4.070 | 4.250 | 269,318,733 | 1,180,962,644 |
| 2019/04/01 | 5.130 | 5.590 | 4.620 | 4.680 | 652,677,110 | 3,266,648,935 |
| 2019/03/01 | 4.730 | 6.000 | 4.610 | 5.140 | 1,246,727,852 | 6,383,246,602 |
| 2019/02/01 | 3.760 | 4.960 | 3.750 | 4.730 | 569,130,888 | 2,447,262,818 |
| 2019/01/02 | 3.910 | 4.240 | 3.630 | 3.750 | 309,949,982 | 1,203,380,805 |
| 2018/12/03 | 4.380 | 4.690 | 3.850 | 3.890 | 420,486,439 | 1,767,094,259 |
| 2018/11/01 | 4.010 | 4.760 | 3.980 | 4.260 | 656,806,144 | 2,793,068,127 |